Get the Stockscreener App
15.98
1.20%
0.19
Organon Co Stock (OGN) Price History
The historical daily chart and data for Organon Co stock (OGN), show that the latest closing stock price as of November 27, 2024, is $15.98.
- Organon Co all-time high stock price is $39.48, occurred on March 02, 2022.
- The lowest Organon Co stock price recorded was $10.84 on December 06, 2023. Since then, Organon Co's stock price has risen over 47.49% to $15.98 now.
- The 52-week high stock price for OGN is $23.10, representing a 44.56% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for OGN is $10.84, indicating a -32.20% decrease from the current share price, occurred on December 06, 2023.
- The closing price of Organon Co (OGN) stock in the beginning of 2023 was $31.16. The stock closed the year at $27.93, a loss of over -10.37% for the year.
The table below shows more information about OGN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $16.15 | $15.88 | $0.27 | 1,807,549.0 | +1.20% |
| Nov 26, 2024 | $16.20 | $15.67 | $0.53 | 2,584,195.0 | -2.35% |
| Nov 25, 2024 | $16.29 | $15.45 | $0.84 | 4,342,087.0 | +5.82% |
| Nov 22, 2024 | $15.47 | $14.94 | $0.53 | 2,482,566.0 | +2.62% |
| Nov 21, 2024 | $15.05 | $14.75 | $0.30 | 2,211,247.0 | +1.09% |
| Nov 20, 2024 | $14.78 | $14.45 | $0.33 | 2,303,825.0 | +0.96% |
| Nov 19, 2024 | $15.05 | $14.38 | $0.665 | 3,756,411.0 | -3.38% |
| Nov 18, 2024 | $15.15 | $14.80 | $0.35 | 2,358,182.0 | +0.47% |
| Nov 15, 2024 | $15.34 | $14.86 | $0.485 | 2,797,094.0 | -1.83% |
| Nov 14, 2024 | $15.83 | $15.25 | $0.58 | 1,850,242.0 | -1.92% |
| Nov 13, 2024 | $15.85 | $15.47 | $0.375 | 2,236,954.0 | +0.19% |
| Nov 12, 2024 | $15.72 | $15.24 | $0.475 | 3,608,019.0 | -3.17% |
| Nov 11, 2024 | $16.45 | $16.05 | $0.395 | 2,816,172.0 | +0.31% |
| Nov 08, 2024 | $16.27 | $15.95 | $0.315 | 2,380,447.0 | -0.50% |
| Nov 07, 2024 | $16.34 | $15.94 | $0.405 | 3,314,759.0 | +2.03% |
| Nov 06, 2024 | $16.82 | $15.73 | $1.08 | 5,336,939.0 | -4.01% |
| Nov 05, 2024 | $16.85 | $15.98 | $0.87 | 7,578,306.0 | -2.72% |
| Nov 04, 2024 | $18.02 | $16.82 | $1.20 | 4,556,812.0 | -6.36% |
| Nov 01, 2024 | $18.94 | $18.05 | $0.89 | 2,637,594.0 | -3.78% |
| Oct 31, 2024 | $19.05 | $17.86 | $1.19 | 4,041,449.0 | +4.74% |
| Oct 30, 2024 | $18.11 | $17.57 | $0.545 | 3,317,893.0 | +0.45% |
| Oct 29, 2024 | $17.88 | $17.20 | $0.68 | 3,091,451.0 | +2.23% |
Organon Co Stock (OGN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Organon Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OGN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Organon Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Organon Co Stock (OGN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $18.94 | $14.38 | $4.56 | 62,766,949.0 | -14.91% |
| Oct, 2024 | $19.15 | $17.10 | $2.05 | 48,205,456.0 | -1.83% |
| Sep, 2024 | $22.42 | $18.95 | $3.47 | 36,046,586.0 | -14.41% |
| Aug, 2024 | $23.10 | $17.75 | $5.35 | 43,135,043.0 | +2.24% |
| Jul, 2024 | $22.61 | $19.34 | $3.27 | 30,456,130.0 | +5.60% |
| Jun, 2024 | $21.78 | $19.82 | $1.96 | 27,097,850.0 | -2.95% |
| May, 2024 | $21.98 | $18.11 | $3.87 | 43,184,965.0 | +14.62% |
| Apr, 2024 | $19.04 | $17.33 | $1.71 | 45,516,555.0 | -1.01% |
| Mar, 2024 | $18.93 | $17.25 | $1.68 | 40,223,436.0 | +7.98% |
| Feb, 2024 | $19.08 | $15.84 | $3.24 | 57,453,125.0 | +4.56% |
| Jan, 2024 | $17.37 | $13.65 | $3.72 | 78,934,068.0 | +15.46% |
Organon Co Stock (OGN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.59 | $10.84 | $3.75 | 99,287,066.0 | +27.39% |
| Nov, 2023 | $14.85 | $10.90 | $3.94 | 104,327,381.0 | -23.46% |
| Oct, 2023 | $17.69 | $14.61 | $3.09 | 136,735,349.0 | -14.80% |
| Sep, 2023 | $22.34 | $16.43 | $5.91 | 63,250,481.0 | -20.95% |
| Aug, 2023 | $24.08 | $21.28 | $2.80 | 43,912,260.0 | -0.09% |
| Jul, 2023 | $22.48 | $19.76 | $2.72 | 42,984,901.0 | +5.62% |
| Jun, 2023 | $21.12 | $18.99 | $2.13 | 40,701,203.0 | +7.32% |
| May, 2023 | $24.79 | $18.87 | $5.92 | 54,016,993.0 | -21.27% |
| Apr, 2023 | $24.66 | $22.85 | $1.81 | 26,734,000.0 | +4.72% |
| Mar, 2023 | $24.99 | $20.96 | $4.03 | 51,429,095.0 | -3.96% |
| Feb, 2023 | $30.50 | $24.11 | $6.39 | 43,105,551.0 | -18.72% |
| Jan, 2023 | $32.43 | $27.86 | $4.57 | 41,319,428.0 | +7.88% |
Organon Co Stock (OGN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $28.71 | $25.73 | $2.98 | 42,851,894.0 | +7.34% |
| Nov, 2022 | $27.51 | $23.34 | $4.17 | 43,046,423.0 | -0.61% |
| Oct, 2022 | $26.53 | $22.88 | $3.65 | 41,962,536.0 | +11.88% |
| Sep, 2022 | $30.27 | $23.33 | $6.94 | 39,145,654.0 | -17.98% |
| Aug, 2022 | $33.05 | $28.32 | $4.73 | 36,375,995.0 | -10.03% |
| Jul, 2022 | $34.29 | $31.06 | $3.23 | 22,333,723.0 | -6.07% |
| Jun, 2022 | $38.31 | $32.42 | $5.89 | 22,877,104.0 | -11.06% |
| May, 2022 | $39.09 | $31.64 | $7.46 | 35,881,603.0 | +17.41% |
| Apr, 2022 | $36.62 | $31.48 | $5.13 | 31,031,906.0 | -7.44% |
| Mar, 2022 | $39.48 | $31.57 | $7.91 | 60,696,969.0 | -6.43% |
| Feb, 2022 | $37.79 | $32.01 | $5.78 | 41,726,246.0 | +16.99% |
| Jan, 2022 | $33.34 | $28.94 | $4.40 | 39,260,534.0 | +4.79% |
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):